Dark

AIXC
AIxCrypto Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 2:16:53 PM EDT

0.6800USD+2.646%(+0.6800)110,039

0.5400Bid 0.8000Ask 0.2600Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

0.8252USD+1.776%(+0.0144)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.680000	0.680000	0.680000	0.6800	-17.436%	110,039	0.000%
2026-07-28	0.800000	0.828700	0.730000	0.8236	-0.194%	31,336	-17.436%
2026-07-27	0.820800	0.897600	0.764400	0.8252	+0.487%	21,523	-17.596%
2026-07-24	0.750000	0.832300	0.740000	0.8212	+6.649%	38,166	-17.194%
2026-07-23	0.816000	0.836800	0.758801	0.7700	-3.630%	28,430	-11.688%
2026-07-22	0.780000	0.899900	0.740000	0.7990	+2.818%	54,696	-14.894%
2026-07-21	0.718000	0.839899	0.718000	0.7771	+12.346%	29,614	-12.495%
2026-07-20	0.761000	0.824100	0.680000	0.6917	-10.760%	118,673	-1.691%
2026-07-17	0.870000	0.915749	0.751900	0.7751	-11.920%	28,485	-12.269%
2026-07-16	0.972700	0.998900	0.880000	0.8800	-10.177%	26,214	-22.727%
2026-07-15	0.990100	1.110000	0.940000	0.9797	-1.060%	30,751	-30.591%
2026-07-14	0.999100	1.050000	0.939400	0.9902	+7.607%	31,114	-31.327%
2026-07-13	0.990000	1.020000	0.896000	0.9202	-9.784%	36,075	-26.103%
2026-07-10	1.020000	1.050000	0.991000	1.0200	0.000%	12,405	-33.333%
2026-07-09	1.045000	1.050000	1.000400	1.0200	-2.857%	24,128	-33.333%
2026-07-08	1.000000	1.060000	1.000000	1.0500	+0.962%	10,265	-35.238%
2026-07-07	1.090000	1.090000	1.029500	1.0400	-4.587%	28,389	-34.615%
2026-07-06	1.160000	1.160000	1.040000	1.0900	-0.909%	66,054	-37.615%
2026-07-02	1.220000	1.220000	1.080000	1.1000	-9.836%	35,967	-38.182%
2026-07-01	1.136977	1.360000	1.110000	1.2200	+3.390%	125,496	-44.262%
2026-06-30	1.110000	1.180000	1.110000	1.1800	+10.280%	33,279	-42.373%
2026-06-29	1.110000	1.140000	1.055100	1.0700	-0.926%	50,636	-36.449%
2026-06-26	1.120000	1.162700	1.060000	1.0800	+2.857%	70,707	-37.037%
2026-06-25	1.190000	1.220000	1.040000	1.0500	-11.765%	102,280	-35.238%
2026-06-24	1.293000	1.293000	1.190000	1.1900	-7.752%	40,462	-42.857%
2026-06-23	1.310000	1.350000	1.280000	1.2900	-5.147%	31,843	-47.287%
2026-06-22	1.460000	1.460000	1.300000	1.3600	-6.849%	55,858	-50.000%
2026-06-18	1.480000	1.480000	1.331500	1.4600	+2.098%	519,841	-53.425%
2026-06-17	1.440000	1.500000	1.380100	1.4300	-4.027%	1,447,315	-52.448%
2026-06-16	1.390000	1.590000	1.360000	1.4900	+8.759%	286,489	-54.362%
2026-06-15	1.420000	1.478800	1.340000	1.3700	-1.439%	33,941	-50.365%
2026-06-12	1.300000	1.410000	1.260100	1.3900	+6.923%	57,870	-51.079%
2026-06-11	1.320000	1.345000	1.260100	1.3000	+0.775%	38,911	-47.692%
2026-06-10	1.320000	1.350000	1.270000	1.2900	+0.781%	71,873	-47.287%
2026-06-09	1.270000	1.370000	1.250000	1.2800	-0.775%	54,510	-46.875%
2026-06-08	1.200000	1.350000	1.180000	1.2900	+11.207%	76,320	-47.287%
2026-06-05	1.230000	1.240000	1.160000	1.1600	-10.078%	30,133	-41.379%
2026-06-04	1.240000	1.300000	1.240000	1.2900	+2.381%	23,005	-47.287%
2026-06-03	1.250000	1.265000	1.230000	1.2600	0.000%	22,942	-46.032%
2026-06-02	1.300000	1.310000	1.200000	1.2600	-3.817%	33,980	-46.032%
2026-06-01	1.260000	1.320000	1.260000	1.3100	+2.344%	28,153	-48.092%
2026-05-29	1.280000	1.294900	1.165000	1.2800	+4.065%	62,614	-46.875%
2026-05-28	1.280000	1.280000	1.180000	1.2300	-3.150%	54,038	-44.715%
2026-05-27	1.290000	1.290000	1.230000	1.2700	-0.781%	16,819	-46.457%
2026-05-26	1.290000	1.320000	1.220000	1.2800	-0.775%	94,203	-46.875%
2026-05-22	1.360000	1.360000	1.270000	1.2900	-6.522%	62,276	-47.287%
2026-05-21	1.250000	1.470000	1.250000	1.3800	+6.977%	101,200	-50.725%
2026-05-20	1.270000	1.290000	1.200000	1.2900	+5.738%	34,648	-47.287%
2026-05-19	1.250000	1.270000	1.200000	1.2200	-0.813%	12,922	-44.262%
2026-05-18	1.310000	1.310000	1.210000	1.2300	-3.906%	29,311	-44.715%
2026-05-15	1.370000	1.380000	1.280000	1.2800	-5.185%	34,546	-46.875%
2026-05-14	1.380000	1.390000	1.340000	1.3500	+0.746%	19,998	-49.630%
2026-05-13	1.370000	1.370000	1.270000	1.3400	+2.682%	51,181	-49.254%
2026-05-12	1.460000	1.464500	1.300000	1.3050	-13.000%	106,738	-47.893%
2026-05-11	1.370000	1.519900	1.335000	1.5000	+9.489%	89,261	-54.667%
2026-05-08	1.430000	1.440000	1.300000	1.3700	-0.725%	45,388	-50.365%
2026-05-07	1.420000	1.480000	1.360000	1.3800	-4.167%	25,459	-50.725%
2026-05-06	1.441700	1.441700	1.400000	1.4400	+1.408%	39,479	-52.778%
2026-05-05	1.460000	1.460000	1.400000	1.4200	+0.709%	56,058	-52.113%
2026-05-04	1.480000	1.499100	1.400000	1.4100	-4.730%	21,415	-51.773%
2026-05-01	1.500000	1.520000	1.460000	1.4800	+1.370%	37,547	-54.054%
2026-04-30	1.380000	1.470000	1.360900	1.4600	+4.345%	40,093	-53.425%
2026-04-29	1.450000	1.480000	1.380000	1.3992	-5.459%	14,867	-51.401%
2026-04-28	1.500000	1.500000	1.420000	1.4800	-3.268%	16,262	-54.054%
2026-04-27	1.559300	1.559300	1.447900	1.5300	-2.548%	35,331	-55.556%
2026-04-24	1.450000	1.570000	1.425000	1.5700	+8.276%	42,983	-56.688%
2026-04-23	1.520000	1.580000	1.420000	1.4500	-6.452%	36,559	-53.103%
2026-04-22	1.460000	1.600000	1.430000	1.5500	+9.929%	79,272	-56.129%
2026-04-21	1.359000	1.650000	1.359000	1.4100	+2.920%	279,293	-51.773%
2026-04-20	1.370000	1.400000	1.320000	1.3700	-0.725%	18,702	-50.365%
2026-04-17	1.270000	1.380000	1.260000	1.3800	+7.812%	75,763	-50.725%
2026-04-16	1.270000	1.320000	1.230000	1.2800	+3.226%	26,088	-46.875%
2026-04-15	1.310000	1.314000	1.204400	1.2400	-5.344%	39,908	-45.161%
2026-04-14	1.320000	1.370000	1.210000	1.3100	-2.963%	59,905	-48.092%
2026-04-13	1.350000	1.395000	1.315000	1.3500	-0.735%	25,245	-49.630%
2026-04-10	1.340000	1.390000	1.311700	1.3600	+2.256%	44,804	-50.000%
2026-04-09	1.300000	1.350000	1.290000	1.3300	-0.746%	13,851	-48.872%
2026-04-08	1.337800	1.340000	1.250000	1.3400	+8.065%	28,860	-49.254%
2026-04-07	1.340000	1.370000	1.230000	1.2400	-9.489%	178,074	-45.161%
2026-04-06	1.300000	1.380000	1.280000	1.3700	+7.031%	30,479	-50.365%
2026-04-02	1.230000	1.280000	1.200000	1.2800	+3.226%	21,868	-46.875%
2026-04-01	1.250000	1.330000	1.230000	1.2400	-0.800%	35,057	-45.161%
2026-03-31	1.149700	1.280600	1.120800	1.2500	+8.696%	18,777	-45.600%
2026-03-30	1.180000	1.180000	1.075000	1.1500	0.000%	34,399	-40.870%
2026-03-27	1.180000	1.230000	1.120000	1.1500	-2.542%	58,259	-40.870%
2026-03-26	1.250000	1.320000	1.172400	1.1800	-7.813%	34,935	-42.373%
2026-03-25	1.350000	1.434400	1.260000	1.2800	-3.030%	60,936	-46.875%
2026-03-24	1.310000	1.440000	1.260000	1.3200	-2.941%	58,724	-48.485%
2026-03-23	1.250000	1.379900	1.250000	1.3600	+7.937%	70,655	-50.000%
2026-03-20	1.250000	1.350000	1.220000	1.2600	+1.613%	106,482	-46.032%
2026-03-19	1.370000	1.370000	1.220000	1.2400	-11.429%	54,004	-45.161%
2026-03-18	1.360000	1.499900	1.300000	1.4000	0.000%	101,835	-51.429%
2026-03-17	1.140000	1.450000	1.140000	1.4000	+21.739%	200,032	-51.429%
2026-03-16	1.130000	1.240000	1.130000	1.1500	+0.877%	27,301	-40.870%
2026-03-13	1.090000	1.170000	1.061200	1.1400	+7.547%	30,519	-40.351%
2026-03-12	1.100000	1.100000	1.030200	1.0600	-3.636%	47,474	-35.849%
2026-03-11	1.110000	1.190000	1.090000	1.1000	-7.563%	50,241	-38.182%
2026-03-10	1.220000	1.280000	1.175000	1.1900	-1.653%	35,428	-42.857%
2026-03-09	1.120000	1.244800	1.090000	1.2100	+10.000%	108,039	-43.802%
2026-03-06	1.040000	1.140000	1.040000	1.1000	+1.852%	21,108	-38.182%
2026-03-05	1.120000	1.180000	1.060000	1.0800	-4.000%	46,414	-37.037%
2026-03-04	1.099900	1.160000	1.080000	1.1250	+7.143%	22,191	-39.556%
2026-03-03	1.090000	1.095000	1.020000	1.0500	-7.895%	41,210	-35.238%
2026-03-02	1.120000	1.170000	1.070000	1.1400	0.000%	28,063	-40.351%
2026-02-27	1.140000	1.150000	1.095000	1.1400	-3.390%	37,789	-40.351%
2026-02-26	1.150000	1.190000	1.100000	1.1800	+2.609%	52,848	-42.373%
2026-02-25	0.990100	1.240000	0.970200	1.1500	+19.792%	260,662	-40.870%
2026-02-24	1.000000	1.010000	0.920000	0.9600	-3.566%	63,270	-29.167%
2026-02-23	1.270000	1.370000	0.970100	0.9955	-19.718%	270,882	-31.693%
2026-02-20	1.240000	1.418500	1.230000	1.2400	0.000%	253,218	-45.161%
2026-02-19	1.250000	1.275000	1.230000	1.2400	0.000%	38,386	-45.161%
2026-02-18	1.220000	1.267200	1.210000	1.2400	+0.813%	28,077	-45.161%
2026-02-17	1.300000	1.300000	1.224200	1.2300	-5.385%	15,948	-44.715%
2026-02-13	1.250000	1.330000	1.220000	1.3000	+7.438%	52,314	-47.692%
2026-02-12	1.300000	1.310000	1.160000	1.2100	-6.202%	73,587	-43.802%
2026-02-11	1.370000	1.395900	1.260000	1.2900	-5.839%	58,902	-47.287%
2026-02-10	1.430000	1.430000	1.365000	1.3700	-2.837%	50,249	-50.365%
2026-02-09	1.450000	1.500000	1.377500	1.4100	-0.704%	24,346	-51.773%
2026-02-06	1.370000	1.490000	1.360000	1.4200	+3.650%	66,122	-52.113%
2026-02-05	1.620000	1.640000	1.360000	1.3700	-15.432%	123,973	-50.365%
2026-02-04	1.800000	1.810000	1.601000	1.6200	-11.475%	58,872	-58.025%
2026-02-03	1.740000	1.850000	1.740000	1.8300	+6.395%	62,875	-62.842%
2026-02-02	1.760000	1.890000	1.720000	1.7200	-2.825%	77,242	-60.465%
2026-01-30	1.880000	1.880000	1.750000	1.7700	-6.842%	88,109	-61.582%
2026-01-29	2.040000	2.060000	1.900000	1.9000	-8.434%	111,811	-64.211%
2026-01-28	2.180000	2.180000	2.020000	2.0750	-4.378%	108,482	-67.229%
2026-01-27	2.180000	2.190000	2.080000	2.1700	+1.402%	42,611	-68.664%
2026-01-26	2.150000	2.200000	2.100000	2.1400	0.000%	40,937	-68.224%
2026-01-23	2.140000	2.150000	2.080000	2.1400	0.000%	28,949	-68.224%
2026-01-22	2.310000	2.310000	2.120000	2.1400	+0.943%	60,420	-68.224%
2026-01-21	2.310000	2.330000	2.100000	2.1200	-9.013%	130,091	-67.925%
2026-01-20	2.330000	2.370000	2.300000	2.3300	+0.301%	77,998	-70.815%
2026-01-16	2.360000	2.472000	2.323000	2.3230	-1.568%	40,843	-70.728%
2026-01-15	2.540000	2.640000	2.350000	2.3600	-5.976%	63,140	-71.186%
2026-01-14	2.500000	2.580000	2.490000	2.5100	+1.619%	20,439	-72.908%
2026-01-13	2.680000	2.690000	2.420000	2.4700	-8.178%	70,767	-72.470%
2026-01-12	2.520000	2.750000	2.520000	2.6900	+5.078%	49,813	-74.721%
2026-01-09	2.530000	2.639000	2.480000	2.5600	0.000%	51,474	-73.438%
2026-01-08	2.570000	2.690000	2.555000	2.5600	-4.833%	23,148	-73.438%
2026-01-07	2.790000	2.860000	2.660000	2.6900	-2.182%	56,496	-74.721%
2026-01-06	2.630000	2.830000	2.610000	2.7500	+3.774%	82,421	-75.273%
2026-01-05	2.510000	2.790000	2.480500	2.6500	+10.417%	117,503	-74.340%
2026-01-02	2.400000	2.472200	2.350000	2.4000	+2.564%	51,402	-71.667%
2025-12-31	2.300000	2.382100	2.300000	2.3400	+3.084%	42,815	-70.940%
2025-12-30	2.340000	2.410000	2.240000	2.2700	-4.219%	68,795	-70.044%
2025-12-29	2.430000	2.500000	2.245000	2.3700	-5.952%	171,569	-71.308%
2025-12-26	2.600000	2.690000	2.500100	2.5200	-6.667%	76,870	-73.016%
2025-12-24	2.705400	2.825000	2.630000	2.7000	-0.369%	20,945	-74.815%
2025-12-23	2.670000	2.739900	2.630000	2.7100	-2.166%	62,981	-74.908%
2025-12-22	2.750000	2.980000	2.700000	2.7700	+1.095%	108,543	-75.451%
2025-12-19	2.760000	2.840000	2.610000	2.7400	+3.008%	103,471	-75.182%
2025-12-18	2.900000	2.900000	2.650000	2.6600	-6.667%	49,887	-74.436%
2025-12-17	2.660000	2.934000	2.600000	2.8500	+6.742%	304,558	-76.140%
2025-12-16	2.350000	2.730000	2.350000	2.6700	+12.658%	301,705	-74.532%
2025-12-15	2.520000	2.590000	2.370000	2.3700	-5.578%	150,383	-71.308%
2025-12-12	2.500000	2.670000	2.500000	2.5100	-0.791%	52,874	-72.908%
2025-12-11	2.510000	2.620000	2.420000	2.5300	-0.394%	162,833	-73.123%
2025-12-10	2.450000	2.570000	2.380000	2.5400	+0.395%	119,282	-73.228%
2025-12-09	2.270000	2.600000	2.240000	2.5300	+11.454%	199,215	-73.123%
2025-12-08	2.500000	2.540000	2.240100	2.2700	-9.200%	130,465	-70.044%
2025-12-05	2.520000	2.645000	2.460000	2.5000	-4.943%	67,392	-72.800%
2025-12-04	2.425000	2.660000	2.350000	2.6300	+3.543%	94,472	-74.144%
2025-12-03	2.450000	2.540000	2.330000	2.5400	+5.394%	99,852	-73.228%
2025-12-02	2.360000	2.420000	2.260000	2.4100	+2.553%	112,904	-71.784%
2025-12-01	2.520000	2.570000	2.310000	2.3500	-9.615%	89,947	-71.064%
2025-11-28	2.570000	2.640000	2.513000	2.6000	+1.961%	69,565	-73.846%
2025-11-26	2.450000	2.570000	2.425000	2.5500	+4.508%	94,381	-73.333%
2025-11-25	2.630000	2.690000	2.400000	2.4400	-6.870%	77,923	-72.131%
2025-11-24	2.680000	2.770000	2.520000	2.6200	+3.150%	98,146	-74.046%
2025-11-21	2.640000	2.640000	2.380000	2.5400	-3.422%	153,586	-73.228%
2025-11-20	2.900000	2.969300	2.580000	2.6300	-8.681%	211,934	-74.144%
2025-11-19	3.260000	3.270000	2.750000	2.8800	0.000%	178,335	-76.389%

.dark-mode .Vb5drr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vb5drr{ color: #333333; background-color: white; border: 2px solid #333333; }AIXCAIxCrypto Holdings, Inc. Common Stockstock NASDAQ

AIXC
AIxCrypto Holdings, Inc. Common Stock
stock NASDAQ